チエルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/04/04 | 1,603 | 1,612 | 1,535 | 1,540 | -31 | -2% | 33,000 |
2018/04/03 | 1,530 | 1,612 | 1,529 | 1,571 | -3 | -0.2% | 37,500 |
2018/04/02 | 1,605 | 1,635 | 1,556 | 1,574 | +9 | +0.6% | 45,000 |
2018/03/30 | 1,536 | 1,583 | 1,533 | 1,565 | +37 | +2.4% | 22,000 |
2018/03/29 | 1,611 | 1,615 | 1,509 | 1,528 | -45 | -2.9% | 45,600 |
2018/03/28 | 1,505 | 1,579 | 1,481 | 1,573 | +66 | +4.4% | 54,500 |
2018/03/27 | 1,584 | 1,595 | 1,490 | 1,507 | -77 | -4.9% | 100,100 |
2018/03/26 | 1,440 | 1,700 | 1,394 | 1,584 | +86 | +5.7% | 250,000 |
2018/03/23 | 1,561 | 1,561 | 1,493 | 1,498 | -103 | -6.4% | 64,100 |
2018/03/22 | 1,649 | 1,649 | 1,595 | 1,601 | +1 | +0.1% | 13,500 |
2018/03/20 | 1,628 | 1,628 | 1,526 | 1,600 | -28 | -1.7% | 41,700 |
2018/03/19 | 1,701 | 1,704 | 1,628 | 1,628 | -92 | -5.3% | 43,600 |
2018/03/16 | 1,774 | 1,793 | 1,704 | 1,720 | -53 | -3% | 51,500 |
2018/03/15 | 1,825 | 1,871 | 1,762 | 1,773 | -39 | -2.2% | 92,200 |
2018/03/14 | 1,771 | 1,819 | 1,730 | 1,812 | +60 | +3.4% | 120,200 |
2018/03/13 | 1,683 | 1,772 | 1,660 | 1,752 | +104 | +6.3% | 73,700 |
2018/03/12 | 1,720 | 1,730 | 1,623 | 1,648 | -34 | -2% | 56,200 |
2018/03/09 | 1,719 | 1,736 | 1,656 | 1,682 | -51 | -2.9% | 70,400 |
2018/03/08 | 1,660 | 1,845 | 1,637 | 1,733 | +66 | +4% | 186,900 |
2018/03/07 | 1,589 | 1,698 | 1,586 | 1,667 | +65 | +4.1% | 62,200 |
2018/03/06 | 1,646 | 1,663 | 1,598 | 1,602 | +15 | +0.9% | 72,100 |
2018/03/05 | 1,703 | 1,743 | 1,583 | 1,587 | -113 | -6.6% | 109,300 |
2018/03/02 | 1,722 | 1,745 | 1,681 | 1,700 | -102 | -5.7% | 153,800 |
2018/03/01 | 1,824 | 1,840 | 1,765 | 1,802 | -48 | -2.6% | 174,500 |
2018/02/28 | 1,790 | 1,859 | 1,711 | 1,850 | +30 | +1.6% | 540,700 |
2018/02/27 | 2,000 | 2,285 | 1,788 | 1,820 | -99 | -5.2% | 2,239,800 |
2018/02/26 | 1,620 | 1,938 | 1,579 | 1,919 | +379 | +24.6% | 1,285,100 |
2018/02/23 | 1,500 | 1,626 | 1,480 | 1,540 | +211 | +15.9% | 398,800 |
2018/02/22 | 1,344 | 1,344 | 1,322 | 1,329 | -2 | -0.2% | 4,800 |
2018/02/21 | 1,333 | 1,354 | 1,330 | 1,331 | +11 | +0.8% | 4,900 |
2018/02/20 | 1,322 | 1,340 | 1,308 | 1,320 | -1 | -0.1% | 9,900 |
2018/02/19 | 1,328 | 1,333 | 1,315 | 1,321 | +11 | +0.8% | 6,100 |
2018/02/16 | 1,266 | 1,321 | 1,262 | 1,310 | +40 | +3.1% | 11,200 |
2018/02/15 | 1,267 | 1,287 | 1,267 | 1,270 | +3 | +0.2% | 3,700 |
2018/02/14 | 1,329 | 1,329 | 1,265 | 1,267 | -40 | -3.1% | 9,000 |
2018/02/13 | 1,382 | 1,382 | 1,299 | 1,307 | -20 | -1.5% | 7,600 |
2018/02/09 | 1,289 | 1,332 | 1,272 | 1,327 | -18 | -1.3% | 9,300 |
2018/02/08 | 1,306 | 1,387 | 1,306 | 1,345 | +43 | +3.3% | 7,100 |
2018/02/07 | 1,387 | 1,387 | 1,302 | 1,302 | +13 | +1% | 11,700 |
2018/02/06 | 1,220 | 1,303 | 1,220 | 1,289 | -111 | -7.9% | 34,900 |
2018/02/05 | 1,389 | 1,425 | 1,389 | 1,400 | -49 | -3.4% | 14,100 |
2018/02/02 | 1,478 | 1,478 | 1,438 | 1,449 | -28 | -1.9% | 5,600 |
2018/02/01 | 1,496 | 1,496 | 1,459 | 1,477 | +37 | +2.6% | 7,000 |
2018/01/31 | 1,470 | 1,470 | 1,440 | 1,440 | -34 | -2.3% | 4,400 |
2018/01/30 | 1,490 | 1,490 | 1,463 | 1,474 | -15 | -1% | 10,100 |
2018/01/29 | 1,521 | 1,521 | 1,489 | 1,489 | -31 | -2% | 9,700 |
2018/01/26 | 1,522 | 1,523 | 1,505 | 1,520 | +2 | +0.1% | 6,500 |
2018/01/25 | 1,492 | 1,525 | 1,483 | 1,518 | +11 | +0.7% | 8,900 |
2018/01/24 | 1,527 | 1,527 | 1,500 | 1,507 | -20 | -1.3% | 4,200 |
2018/01/23 | 1,525 | 1,536 | 1,520 | 1,527 | +19 | +1.3% | 12,200 |
1801~
1850
件表示中 / 2301件
類似銘柄と比較する
現在ご覧いただいている「チエル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
チエル | 71,500円 | +45.0% | +13.5% | 2.10% | 10.90倍 | 1.73倍 |
|
学校教育向けICT事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
ポストプライ | 56,100円 | +54.9% | -69.1% | 0.00% | 162.14倍 | 5.71倍 |
|
金融SNS「PostPrime」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
アクモス | 55,500円 | +9.0% | +19.9% | 4.50% | 12.27倍 | 1.64倍 |
|
ITソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向50%超 |
シスロケ | 157,600円 | +2.0% | -7.5% | 2.41% | 15.89倍 | 1.50倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
ソフィアHD | 120,000円 | -0.2% | -47.0% | 0.00% | 59.73倍 | 1.83倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第3の柱模索。ローカル5G関連事業育成 |
市場注目の銘柄
チャート関連のコラム